Jiangsu Phoenix Publishing & Media Corporation Limited (SHA:601928)
China
· Delayed Price · Currency is CNY 10.26
-0.08 (-0.77%)
At close: Dec 5, 2025
SHA:601928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.38 | 10.38 | 10.19 | 10.26 | 10.26 | -0.77% | 15,096,700 |
| Dec 4, 2025 | 10.33 | 10.39 | 10.28 | 10.34 | 10.34 | 0.39% | 13,466,020 |
| Dec 3, 2025 | 10.31 | 10.36 | 10.26 | 10.30 | 10.30 | -0.19% | 12,253,630 |
| Dec 2, 2025 | 10.28 | 10.37 | 10.22 | 10.32 | 10.32 | 0.49% | 24,431,530 |
| Dec 1, 2025 | 10.10 | 10.39 | 10.10 | 10.27 | 10.27 | 2.80% | 36,632,440 |
| Nov 28, 2025 | 9.95 | 10.00 | 9.91 | 9.99 | 9.99 | 0.40% | 11,067,300 |
| Nov 27, 2025 | 9.98 | 10.04 | 9.93 | 9.95 | 9.95 | -0.50% | 14,439,130 |
| Nov 26, 2025 | 10.09 | 10.13 | 9.94 | 10.00 | 10.00 | -0.99% | 21,862,030 |
| Nov 25, 2025 | 10.08 | 10.13 | 10.07 | 10.10 | 10.10 | 0.20% | 13,986,780 |
| Nov 24, 2025 | 10.13 | 10.14 | 10.04 | 10.08 | 10.08 | -0.20% | 27,865,100 |
| Nov 21, 2025 | 10.12 | 10.16 | 10.03 | 10.10 | 10.10 | -0.59% | 15,729,860 |
| Nov 20, 2025 | 10.13 | 10.18 | 10.11 | 10.16 | 10.16 | 0.20% | 10,320,370 |
| Nov 19, 2025 | 10.15 | 10.16 | 10.09 | 10.14 | 10.14 | - | 9,317,471 |
| Nov 18, 2025 | 10.18 | 10.19 | 10.11 | 10.14 | 10.14 | -0.20% | 11,933,890 |
| Nov 17, 2025 | 10.24 | 10.25 | 10.12 | 10.16 | 10.16 | -0.78% | 12,764,540 |
| Nov 14, 2025 | 10.31 | 10.33 | 10.23 | 10.24 | 10.24 | -0.68% | 12,312,100 |
| Nov 13, 2025 | 10.36 | 10.38 | 10.27 | 10.31 | 10.31 | -0.29% | 11,148,420 |
| Nov 12, 2025 | 10.28 | 10.37 | 10.25 | 10.34 | 10.34 | 0.68% | 17,963,230 |
| Nov 11, 2025 | 10.21 | 10.27 | 10.16 | 10.27 | 10.27 | 0.59% | 15,376,380 |
| Nov 10, 2025 | 10.13 | 10.22 | 10.11 | 10.21 | 10.21 | 0.89% | 16,831,100 |
| Nov 7, 2025 | 10.10 | 10.14 | 10.06 | 10.12 | 10.12 | 0.10% | 13,782,570 |
| Nov 6, 2025 | 10.15 | 10.17 | 10.09 | 10.11 | 10.11 | -0.59% | 18,665,950 |
| Nov 5, 2025 | 10.09 | 10.20 | 10.07 | 10.17 | 10.17 | 0.39% | 13,179,600 |
| Nov 4, 2025 | 10.15 | 10.17 | 10.07 | 10.13 | 10.13 | -0.20% | 16,744,740 |
| Nov 3, 2025 | 10.09 | 10.15 | 10.06 | 10.15 | 10.15 | 0.79% | 23,437,560 |
| Oct 31, 2025 | 10.01 | 10.12 | 10.00 | 10.07 | 10.07 | 0.40% | 20,332,750 |
| Oct 30, 2025 | 10.35 | 10.37 | 9.99 | 10.03 | 10.03 | -4.02% | 51,593,940 |
| Oct 29, 2025 | 10.49 | 10.50 | 10.38 | 10.45 | 10.45 | -0.57% | 15,426,540 |
| Oct 28, 2025 | 10.49 | 10.53 | 10.40 | 10.51 | 10.51 | 0.38% | 17,257,630 |
| Oct 27, 2025 | 10.46 | 10.55 | 10.44 | 10.47 | 10.47 | -0.10% | 22,170,500 |
| Oct 24, 2025 | 10.53 | 10.55 | 10.42 | 10.48 | 10.48 | -1.41% | 14,102,200 |
| Oct 23, 2025 | 10.53 | 10.64 | 10.48 | 10.63 | 10.53 | 0.76% | 14,853,180 |
| Oct 22, 2025 | 10.58 | 10.68 | 10.51 | 10.55 | 10.45 | -0.38% | 14,457,700 |
| Oct 21, 2025 | 10.66 | 10.67 | 10.54 | 10.59 | 10.49 | -0.66% | 14,260,830 |
| Oct 20, 2025 | 10.59 | 10.70 | 10.42 | 10.66 | 10.56 | 0.76% | 15,866,380 |
| Oct 17, 2025 | 10.61 | 10.71 | 10.55 | 10.58 | 10.48 | 0.09% | 20,053,620 |
| Oct 16, 2025 | 10.60 | 10.64 | 10.52 | 10.57 | 10.47 | -0.56% | 12,533,500 |
| Oct 15, 2025 | 10.72 | 10.73 | 10.56 | 10.63 | 10.53 | -0.65% | 15,758,410 |
| Oct 14, 2025 | 10.53 | 10.75 | 10.47 | 10.70 | 10.60 | 2.10% | 19,311,880 |
| Oct 13, 2025 | 10.50 | 10.50 | 10.36 | 10.48 | 10.38 | -1.13% | 13,278,680 |
| Oct 10, 2025 | 10.54 | 10.62 | 10.52 | 10.60 | 10.50 | 0.28% | 10,969,540 |
| Oct 9, 2025 | 10.52 | 10.58 | 10.46 | 10.57 | 10.47 | 0.48% | 14,187,840 |
| Sep 30, 2025 | 10.49 | 10.55 | 10.45 | 10.52 | 10.42 | 0.38% | 8,730,549 |
| Sep 29, 2025 | 10.41 | 10.49 | 10.36 | 10.48 | 10.38 | 0.67% | 9,691,444 |
| Sep 26, 2025 | 10.47 | 10.48 | 10.38 | 10.41 | 10.31 | -0.48% | 8,547,864 |
| Sep 25, 2025 | 10.50 | 10.50 | 10.43 | 10.46 | 10.36 | -0.29% | 7,516,200 |
| Sep 24, 2025 | 10.34 | 10.50 | 10.34 | 10.49 | 10.39 | 1.16% | 12,078,370 |
| Sep 23, 2025 | 10.37 | 10.38 | 10.29 | 10.37 | 10.27 | - | 10,806,650 |
| Sep 22, 2025 | 10.40 | 10.44 | 10.33 | 10.37 | 10.27 | -0.67% | 8,272,623 |
| Sep 19, 2025 | 10.36 | 10.45 | 10.27 | 10.44 | 10.34 | 0.68% | 12,209,720 |
| Sep 18, 2025 | 10.49 | 10.53 | 10.35 | 10.37 | 10.27 | -1.14% | 15,649,290 |
| Sep 17, 2025 | 10.47 | 10.51 | 10.43 | 10.49 | 10.39 | 0.19% | 9,081,000 |
| Sep 16, 2025 | 10.50 | 10.53 | 10.44 | 10.47 | 10.37 | -0.10% | 11,474,020 |
| Sep 15, 2025 | 10.54 | 10.54 | 10.44 | 10.48 | 10.38 | -0.57% | 14,718,770 |
| Sep 12, 2025 | 10.58 | 10.61 | 10.51 | 10.54 | 10.44 | -0.85% | 19,716,140 |
| Sep 11, 2025 | 10.55 | 10.63 | 10.47 | 10.63 | 10.53 | 0.76% | 17,329,610 |
| Sep 10, 2025 | 10.53 | 10.64 | 10.49 | 10.55 | 10.45 | 0.19% | 19,093,520 |
| Sep 9, 2025 | 10.71 | 10.72 | 10.48 | 10.53 | 10.43 | -1.50% | 21,398,940 |
| Sep 8, 2025 | 10.53 | 10.70 | 10.50 | 10.69 | 10.59 | 1.33% | 17,889,000 |
| Sep 5, 2025 | 10.59 | 10.60 | 10.41 | 10.55 | 10.45 | - | 19,490,420 |
| Sep 4, 2025 | 10.66 | 10.72 | 10.48 | 10.55 | 10.45 | -1.12% | 22,760,420 |
| Sep 3, 2025 | 11.00 | 11.01 | 10.67 | 10.67 | 10.57 | -2.91% | 25,253,960 |
| Sep 2, 2025 | 11.26 | 11.30 | 10.96 | 10.99 | 10.89 | -2.66% | 29,489,670 |
| Sep 1, 2025 | 11.28 | 11.40 | 11.17 | 11.29 | 11.18 | 0.09% | 29,899,400 |
| Aug 29, 2025 | 11.30 | 11.58 | 11.28 | 11.28 | 11.17 | -0.18% | 37,630,500 |
| Aug 28, 2025 | 11.18 | 11.42 | 11.12 | 11.30 | 11.19 | 2.82% | 48,475,190 |
| Aug 27, 2025 | 11.20 | 11.23 | 10.98 | 10.99 | 10.89 | -1.87% | 21,787,010 |
| Aug 26, 2025 | 11.19 | 11.22 | 11.15 | 11.20 | 11.09 | 0.18% | 17,240,980 |
| Aug 25, 2025 | 11.18 | 11.22 | 11.12 | 11.18 | 11.07 | -0.27% | 17,048,440 |
| Aug 22, 2025 | 11.23 | 11.23 | 11.10 | 11.21 | 11.10 | 0.09% | 13,460,020 |
| Aug 21, 2025 | 11.13 | 11.31 | 11.10 | 11.20 | 11.09 | 0.63% | 19,453,770 |
| Aug 20, 2025 | 11.09 | 11.13 | 11.04 | 11.13 | 11.03 | 0.36% | 11,736,520 |
| Aug 19, 2025 | 11.07 | 11.09 | 11.00 | 11.09 | 10.99 | 0.36% | 9,205,800 |
| Aug 18, 2025 | 11.04 | 11.17 | 11.03 | 11.05 | 10.95 | - | 19,197,140 |
| Aug 15, 2025 | 11.02 | 11.05 | 10.90 | 11.05 | 10.95 | 0.18% | 12,693,300 |
| Aug 14, 2025 | 11.16 | 11.19 | 11.02 | 11.03 | 10.93 | -1.08% | 14,060,300 |
| Aug 13, 2025 | 11.18 | 11.19 | 11.13 | 11.15 | 11.05 | -0.18% | 9,746,982 |
| Aug 12, 2025 | 11.19 | 11.19 | 11.14 | 11.17 | 11.06 | 0.18% | 8,040,900 |
| Aug 11, 2025 | 11.20 | 11.21 | 11.09 | 11.15 | 11.05 | -0.45% | 10,044,710 |
| Aug 8, 2025 | 11.10 | 11.27 | 11.01 | 11.20 | 11.09 | 0.90% | 14,722,310 |
| Aug 7, 2025 | 11.00 | 11.12 | 10.96 | 11.10 | 11.00 | 1.00% | 13,674,200 |
| Aug 6, 2025 | 11.00 | 11.02 | 10.95 | 10.99 | 10.89 | 0.18% | 10,941,010 |
| Aug 5, 2025 | 11.00 | 11.12 | 10.95 | 10.97 | 10.87 | - | 17,285,800 |
| Aug 4, 2025 | 10.92 | 11.05 | 10.90 | 10.97 | 10.87 | -0.18% | 11,020,820 |
| Aug 1, 2025 | 10.94 | 11.00 | 10.86 | 10.99 | 10.89 | 0.64% | 11,113,000 |
| Jul 31, 2025 | 11.05 | 11.08 | 10.89 | 10.92 | 10.82 | -1.09% | 12,150,680 |
| Jul 30, 2025 | 11.00 | 11.22 | 11.00 | 11.04 | 10.94 | 0.27% | 17,805,350 |
| Jul 29, 2025 | 11.12 | 11.13 | 10.93 | 11.01 | 10.91 | -0.72% | 12,745,910 |
| Jul 28, 2025 | 11.23 | 11.27 | 11.09 | 11.09 | 10.99 | -1.07% | 19,371,980 |
| Jul 25, 2025 | 11.23 | 11.27 | 11.15 | 11.21 | 11.10 | -0.18% | 21,226,990 |
| Jul 24, 2025 | 11.21 | 11.23 | 11.16 | 11.23 | 11.12 | 0.27% | 11,973,960 |
| Jul 23, 2025 | 11.28 | 11.37 | 11.18 | 11.20 | 11.09 | -0.62% | 11,706,130 |
| Jul 22, 2025 | 11.24 | 11.27 | 11.18 | 11.27 | 11.16 | 0.27% | 10,402,430 |
| Jul 21, 2025 | 11.22 | 11.25 | 11.17 | 11.24 | 11.13 | 0.09% | 11,059,630 |
| Jul 18, 2025 | 11.32 | 11.36 | 11.20 | 11.23 | 11.12 | -0.62% | 8,686,133 |
| Jul 17, 2025 | 11.38 | 11.43 | 11.27 | 11.30 | 11.19 | -0.79% | 8,003,700 |
| Jul 16, 2025 | 11.57 | 11.64 | 11.35 | 11.39 | 11.28 | -1.89% | 8,480,567 |
| Jul 15, 2025 | 11.65 | 11.77 | 11.52 | 11.61 | 11.50 | -0.17% | 8,453,327 |
| Jul 14, 2025 | 11.62 | 11.70 | 11.55 | 11.63 | 11.52 | - | 7,487,139 |
| Jul 11, 2025 | 11.63 | 11.69 | 11.50 | 11.63 | 11.52 | 0.35% | 7,945,300 |